Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amag Pharmaceuticals (NQ: AMAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.00 24.05 22.35 22.45 1,114,467 -1.65(-6.85%)
Feb 27, 2017 23.20 24.30 23.00 24.10 815,930 +0.80(+3.43%)
Feb 24, 2017 23.65 23.85 23.16 23.30 513,878 -0.45(-1.89%)
Feb 23, 2017 23.95 24.20 23.29 23.75 927,784 -0.15(-0.63%)
Feb 22, 2017 23.85 24.35 23.55 23.90 741,165 +0.00(+0.00%)
Feb 21, 2017 24.20 24.45 23.85 23.90 684,340 -0.25(-1.04%)
Feb 17, 2017 24.15 24.15 24.15 0 -0.05(-0.21%)
Feb 16, 2017 23.35 24.35 23.00 24.20 1,200,974 +0.85(+3.64%)
Feb 15, 2017 22.55 23.70 22.00 23.35 1,222,952 +0.70(+3.09%)
Feb 14, 2017 22.00 23.10 21.80 22.65 1,700,322 -0.05(-0.22%)
Feb 13, 2017 23.10 23.55 22.50 22.70 912,030 -0.55(-2.37%)
Feb 10, 2017 23.45 23.60 22.85 23.25 523,763 -0.15(-0.64%)
Feb 09, 2017 23.00 23.95 22.65 23.40 1,016,320 +0.40(+1.74%)
Feb 08, 2017 22.00 23.10 21.95 23.00 981,971 +0.85(+3.84%)
Feb 07, 2017 22.15 22.35 21.85 22.15 682,254 +0.10(+0.45%)
Feb 06, 2017 22.45 22.45 21.50 22.05 657,510 -0.05(-0.23%)
Feb 03, 2017 21.15 22.20 21.15 22.10 1,207,448 +0.40(+1.84%)
Feb 02, 2017 22.50 22.50 19.95 21.70 3,328,226 -1.75(-7.46%)
Feb 01, 2017 24.20 24.50 23.35 23.45 1,221,553 -0.65(-2.70%)
Jan 31, 2017 23.15 24.27 22.90 24.10 973,585 +0.60(+2.55%)
Jan 30, 2017 23.45 23.65 22.80 23.50 763,883 -0.10(-0.42%)
Jan 27, 2017 23.95 24.20 23.00 23.60 1,077,232 -0.25(-1.05%)
Jan 26, 2017 24.50 24.50 23.65 23.85 897,980 -0.60(-2.45%)
Jan 25, 2017 24.20 24.60 24.05 24.45 803,060 +0.45(+1.87%)
Jan 24, 2017 23.50 24.15 23.32 24.00 858,335 +0.55(+2.35%)
Jan 23, 2017 24.20 24.25 23.20 23.45 804,777 -0.75(-3.10%)
Jan 20, 2017 24.10 24.34 23.55 24.20 835,036 +0.10(+0.41%)
Jan 19, 2017 24.60 24.60 23.85 24.10 1,256,402 -0.60(-2.43%)
Jan 18, 2017 23.45 24.75 23.35 24.70 1,837,715 +1.35(+5.78%)
Jan 17, 2017 23.10 23.55 22.65 23.35 1,237,110 +0.35(+1.52%)
Jan 13, 2017 23.00 23.00 23.00 0 +0.50(+2.22%)
Jan 12, 2017 23.20 23.25 22.20 22.50 1,019,585 -0.90(-3.85%)
Jan 11, 2017 23.00 23.70 21.96 23.40 2,849,904 +0.30(+1.30%)
Jan 10, 2017 22.95 24.00 21.35 23.10 5,260,670 +0.10(+0.43%)
Jan 09, 2017 31.55 31.55 22.70 23.00 14,492,106 -12.70(-35.57%)
Jan 06, 2017 36.15 36.60 35.45 35.70 742,652 -0.15(-0.42%)
Jan 05, 2017 34.60 36.05 34.15 35.85 1,036,814 +1.20(+3.46%)
Jan 04, 2017 34.70 35.10 34.00 34.65 1,561,391 +0.70(+2.06%)
Jan 03, 2017 35.45 35.85 33.48 33.95 1,155,767 -0.85(-2.44%)
Dec 30, 2016 34.80 34.80 34.80 0 -0.30(-0.85%)
Dec 29, 2016 34.60 35.70 34.52 35.10 417,227 +0.55(+1.59%)
Dec 28, 2016 35.15 35.29 34.50 34.55 430,638 -0.50(-1.43%)
Dec 27, 2016 35.80 36.33 35.00 35.05 324,966 -0.75(-2.09%)
Dec 23, 2016 35.80 35.80 35.80 0 +1.00(+2.87%)
Dec 22, 2016 35.40 35.90 34.60 34.80 941,049 -0.45(-1.28%)
Dec 21, 2016 35.65 35.95 35.05 35.25 513,192 -0.25(-0.70%)
Dec 20, 2016 34.40 35.75 33.65 35.50 806,771 +1.65(+4.87%)
Dec 19, 2016 34.75 35.85 33.80 33.85 676,702 -0.90(-2.59%)
Dec 16, 2016 35.20 35.60 34.27 34.75 2,351,110 -0.50(-1.42%)
Dec 15, 2016 36.05 36.83 35.20 35.25 1,131,883 -0.80(-2.22%)
Dec 14, 2016 34.60 36.30 34.60 36.05 1,934,724 +1.55(+4.49%)
Dec 13, 2016 34.10 35.10 34.10 34.50 718,253 +0.50(+1.47%)
Dec 12, 2016 33.70 34.40 33.50 34.00 1,144,738 +0.00(+0.00%)
Dec 09, 2016 34.20 34.85 33.60 34.00 662,756 +0.15(+0.44%)
Dec 08, 2016 33.30 34.00 32.80 33.85 757,648 +0.50(+1.50%)
Dec 07, 2016 35.20 35.70 32.55 33.35 1,053,893 -2.45(-6.84%)
Dec 06, 2016 34.40 36.23 33.85 35.80 1,314,573 +1.40(+4.07%)
Dec 05, 2016 33.15 34.50 32.90 34.40 775,633 +1.17(+3.54%)
Dec 02, 2016 31.90 34.00 31.40 33.23 862,221 +1.33(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.